Canadian Solar Inc (CSIQ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -10.1820250284 | 17.58 | 17.935 | 15.14 | 1904334 | 16.38899568 | CS |
| 4 | -0.26 | -1.6199376947 | 16.05 | 17.935 | 13.8 | 1593925 | 15.85137305 | CS |
| 12 | 0.98 | 6.61715057394 | 14.81 | 21.05 | 13.8 | 1763249 | 16.85395111 | CS |
| 26 | -4.31 | -21.4427860697 | 20.1 | 25.43 | 13.8 | 1612388 | 18.05339699 | CS |
| 52 | -21.94 | -58.1500132521 | 37.73 | 38.8 | 13.8 | 1388350 | 20.98897002 | CS |
| 156 | -20.83 | -56.881485527 | 36.62 | 47.69 | 13.8 | 1192634 | 30.25364515 | CS |
| 260 | -4.96 | -23.9036144578 | 20.75 | 67.39 | 12 | 1299980 | 32.55086731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 15.79 | -0.91 | -5.45 | 16.26 | 16.53 | 15.77 | 930789 |
| 1721342100 | 16.7 | 0.2 | 1.21 | 16.91 | 17.935 | 16.48 | 2487652 |
| 1721255700 | 16.5 | -0.27 | -1.61 | 16.61 | 16.91 | 16.05 | 1416781 |
| 1721169300 | 16.77 | 1.42 | 9.25 | 15.46 | 16.7899 | 15.14 | 2004536 |
| 1721082900 | 15.35 | -1.93 | -11.17 | 16.28 | 16.59 | 15.32 | 2545912 |
| 1720823700 | 17.28 | -0.13 | -0.75 | 17.58 | 17.84 | 17.22 | 1066791 |
| 1720737300 | 17.41 | 1.28 | 7.94 | 16.98 | 17.8 | 16.7601 | 3400332 |
| 1720650900 | 16.129999 | 0.49 | 3.13 | 15.85 | 16.225 | 15.61 | 831684 |
| 1720564500 | 15.64 | 0.11 | 0.71 | 15.51 | 15.78 | 15.04 | 1080494 |
| 1720478100 | 15.53 | 0.18 | 1.17 | 15.61 | 15.77 | 15.32 | 974090 |
| 1720218900 | 15.35 | -0.37 | -2.35 | 15.73 | 15.91 | 15.28 | 955802 |
| 1720040640 | 15.72 | 1.18 | 8.12 | 14.74 | 15.77 | 14.71 | 1152503 |
| 1719959700 | 14.54 | 0.53 | 3.78 | 14.02 | 14.54 | 13.8 | 1606675 |
| 1719873300 | 14.01 | -0.74 | -5.02 | 14.75 | 14.8 | 13.91 | 1950535 |
| 1719614100 | 14.75 | -0.75 | -4.84 | 15.48 | 15.7 | 14.695 | 1934459 |
| 1719527700 | 15.5 | 0.12 | 0.78 | 15.31 | 15.54 | 15.16 | 851485 |
| 1719441300 | 15.38 | 0.13 | 0.85 | 15.16 | 15.46 | 15.05 | 994492 |
| 1719354900 | 15.25 | -0.69 | -4.33 | 15.84 | 15.85 | 15.05 | 1525794 |
| 1719268500 | 15.94 | 0.17 | 1.08 | 15.75 | 16.344999 | 15.59 | 1889982 |
| 1719009300 | 15.77 | -0.25 | -1.56 | 16.05 | 16.12 | 15.695 | 1614573 |
| 1718922900 | 16.02 | -0.16 | -0.99 | 16.02 | 16.129999 | 15.66 | 1397079 |
| 1718750100 | 16.18 | -0.27 | -1.64 | 16.25 | 16.66 | 16.14 | 1148266 |
| 1718663700 | 16.45 | -0.59 | -3.46 | 17 | 17.205 | 16.18 | 1505027 |
| 1718404500 | 17.04 | -1.03 | -5.70 | 17.81 | 17.97 | 17.01 | 1017013 |
| 1718318100 | 18.07 | -0.3 | -1.63 | 18.37 | 18.7294 | 17.98 | 1155050 |
| 1718231700 | 18.37 | 0.4 | 2.23 | 18.63 | 19.12 | 18.18 | 1398470 |
| 1718145300 | 17.97 | 0.35 | 1.99 | 17.4 | 18.035 | 17.1001 | 871391 |
| 1718058900 | 17.62 | 0.23 | 1.32 | 17.05 | 17.815 | 16.81 | 1090136 |
| 1717799700 | 17.39 | -0.94 | -5.13 | 17.97 | 18.53 | 17.38 | 1038009 |
| 1717713300 | 18.33 | -0.63 | -3.32 | 18.66 | 18.86 | 18.25 | 860712 |
| 1717626900 | 18.96 | 0.24 | 1.28 | 18.89 | 19.33 | 18.6 | 934153 |
| 1717540500 | 18.72 | -1.15 | -5.79 | 19.6 | 19.75 | 18.6 | 1373123 |
| 1717454100 | 19.87 | 0.23 | 1.17 | 20 | 21.05 | 19.825 | 2074941 |
| 1717194900 | 19.64 | -0.01 | -0.05 | 19.67 | 20.45 | 19.0726 | 1359757 |
| 1717108500 | 19.65 | 0.12 | 0.61 | 19.92 | 19.92 | 19.26 | 1440438 |
| 1717022100 | 19.53 | 0.46 | 2.41 | 18.68 | 19.91 | 18.55 | 2145636 |
| 1716935700 | 19.07 | 0.87 | 4.78 | 18.49 | 19.32 | 17.97 | 2394219 |
| 1716590100 | 18.2 | 0.54 | 3.06 | 17.67 | 18.57 | 17.51 | 1722763 |
| 1716503700 | 17.66 | -0.53 | -2.91 | 18.1 | 18.15 | 17.25 | 1708430 |
| 1716417300 | 18.19 | 2.36 | 14.91 | 16.09 | 18.27 | 15.9 | 4512004 |
| 1716330900 | 15.83 | 0.12 | 0.76 | 15.5 | 15.99 | 15.35 | 996699 |
| 1716244500 | 15.71 | -0.05 | -0.32 | 15.66 | 15.94 | 15.41 | 1746785 |
| 1715985300 | 15.76 | -0.3 | -1.87 | 16.129999 | 16.18 | 15.71 | 4504326 |
| 1715898900 | 16.059999 | -0.66 | -3.95 | 16.719999 | 16.82 | 15.93 | 2289189 |
| 1715812500 | 16.719999 | -0.55 | -3.18 | 17.76 | 18.05 | 16.71 | 1920732 |
| 1715726100 | 17.27 | 1.21 | 7.53 | 16.399999 | 17.32 | 16.29 | 3377639 |
| 1715639700 | 16.059999 | 0.36 | 2.29 | 15.81 | 16.489999 | 15.8 | 1812843 |
| 1715380500 | 15.7 | -1.58 | -9.14 | 17.44 | 17.65 | 15.3901 | 3379920 |
| 1715294100 | 17.28 | -0.32 | -1.82 | 17.14 | 18.1 | 16.239999 | 5162614 |
| 1715207700 | 17.6 | 0.04 | 0.23 | 17.17 | 17.82 | 17.07 | 2019096 |
| 1715121300 | 17.56 | 0.2 | 1.15 | 17.62 | 17.94 | 17.15 | 1796326 |
| 1715034900 | 17.36 | 0.57 | 3.39 | 16.9 | 17.44 | 16.81 | 1468051 |
| 1714775700 | 16.79 | 0.23 | 1.39 | 17 | 17.37 | 16.61 | 1089611 |
| 1714689300 | 16.559999 | 0.21 | 1.28 | 16.5 | 16.559999 | 15.96 | 1165881 |
| 1714602900 | 16.35 | 0.14 | 0.86 | 16.1 | 16.9584 | 15.964 | 990257 |
| 1714516500 | 16.21 | -0.23 | -1.40 | 16.399999 | 16.93 | 16.094999 | 1730209 |
| 1714430100 | 16.44 | 1.29 | 8.51 | 15.48 | 16.52 | 15.48 | 2034414 |
| 1714170900 | 15.15 | 0.65 | 4.48 | 14.81 | 15.51 | 14.7 | 1589401 |
| 1714084500 | 14.5 | -0.46 | -3.07 | 14.7182 | 14.72 | 14.265 | 1445049 |
| 1713998100 | 14.96 | 0.09 | 0.61 | 14.91 | 15.04 | 14.575 | 1332051 |
| 1713911700 | 14.87 | -0.1 | -0.67 | 15.21 | 15.64 | 14.84 | 2069043 |
| 1713825300 | 14.97 | 0.56 | 3.89 | 14.55 | 15.02 | 14.19 | 2143416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
